| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 2.5 | 2.51 | 2.46 | 2.47 | 2.47 | -0.03 (-1.20%) | 38,373,300 |
| 9 Oct 2023 | CNY | 2.56 | 2.56 | 2.48 | 2.5 | 2.5 | -0.06 (-2.34%) | 45,271,850 |
| 28 Sep 2023 | CNY | 2.65 | 2.66 | 2.56 | 2.56 | 2.56 | -0.08 (-3.03%) | 39,041,300 |
| 27 Sep 2023 | CNY | 2.64 | 2.68 | 2.62 | 2.64 | 2.64 | +0.01 (+0.38%) | 26,713,600 |
| 26 Sep 2023 | CNY | 2.61 | 2.64 | 2.61 | 2.63 | 2.63 | +0.01 (+0.38%) | 17,660,500 |
| 25 Sep 2023 | CNY | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -0.03 (-1.13%) | 25,938,000 |
| 22 Sep 2023 | CNY | 2.63 | 2.68 | 2.62 | 2.65 | 2.65 | +0.02 (+0.76%) | 32,768,744 |
| 21 Sep 2023 | CNY | 2.65 | 2.66 | 2.61 | 2.63 | 2.63 | -0.02 (-0.75%) | 34,373,400 |
| 20 Sep 2023 | CNY | 2.67 | 2.67 | 2.63 | 2.65 | 2.65 | -0.01 (-0.38%) | 21,628,962 |
| 19 Sep 2023 | CNY | 2.65 | 2.68 | 2.63 | 2.66 | 2.66 | +0.01 (+0.38%) | 19,828,460 |
| 18 Sep 2023 | CNY | 2.66 | 2.67 | 2.61 | 2.65 | 2.65 | 0.0 (0.0%) | 26,721,300 |
| 15 Sep 2023 | CNY | 2.66 | 2.7 | 2.65 | 2.65 | 2.65 | -0.01 (-0.38%) | 27,887,600 |
| 14 Sep 2023 | CNY | 2.68 | 2.69 | 2.63 | 2.66 | 2.66 | -0.02 (-0.75%) | 33,157,600 |
| 13 Sep 2023 | CNY | 2.71 | 2.76 | 2.67 | 2.68 | 2.68 | -0.03 (-1.11%) | 44,238,800 |
| 12 Sep 2023 | CNY | 2.67 | 2.73 | 2.65 | 2.71 | 2.71 | +0.04 (+1.50%) | 38,177,180 |
| 11 Sep 2023 | CNY | 2.65 | 2.69 | 2.64 | 2.67 | 2.67 | +0.01 (+0.38%) | 26,143,100 |
| 8 Sep 2023 | CNY | 2.62 | 2.68 | 2.61 | 2.66 | 2.66 | +0.03 (+1.14%) | 27,028,632 |
| 7 Sep 2023 | CNY | 2.69 | 2.7 | 2.62 | 2.63 | 2.63 | -0.07 (-2.59%) | 47,122,900 |
| 6 Sep 2023 | CNY | 2.65 | 2.74 | 2.62 | 2.7 | 2.7 | +0.04 (+1.50%) | 53,613,300 |
| 5 Sep 2023 | CNY | 2.63 | 2.66 | 2.6 | 2.66 | 2.66 | +0.03 (+1.14%) | 42,644,616 |
| 4 Sep 2023 | CNY | 2.6 | 2.66 | 2.59 | 2.63 | 2.63 | +0.02 (+0.77%) | 38,142,700 |
| 1 Sep 2023 | CNY | 2.6 | 2.65 | 2.59 | 2.61 | 2.61 | +0.01 (+0.38%) | 38,266,551 |
| 31 Aug 2023 | CNY | 2.69 | 2.81 | 2.58 | 2.6 | 2.6 | -0.08 (-2.99%) | 78,739,919 |
| 30 Aug 2023 | CNY | 2.66 | 2.71 | 2.62 | 2.68 | 2.68 | +0.02 (+0.75%) | 60,650,978 |
| 29 Aug 2023 | CNY | 2.65 | 2.68 | 2.6 | 2.66 | 2.66 | -0.01 (-0.37%) | 71,040,429 |
| 28 Aug 2023 | CNY | 2.86 | 2.87 | 2.65 | 2.67 | 2.67 | +0.01 (+0.38%) | 60,434,720 |
| 25 Aug 2023 | CNY | 2.63 | 2.7 | 2.61 | 2.66 | 2.66 | +0.02 (+0.76%) | 40,125,017 |
| 24 Aug 2023 | CNY | 2.67 | 2.7 | 2.62 | 2.64 | 2.64 | -0.03 (-1.12%) | 40,726,703 |
| 23 Aug 2023 | CNY | 2.67 | 2.73 | 2.66 | 2.67 | 2.67 | 0.0 (0.0%) | 44,332,800 |
| 22 Aug 2023 | CNY | 2.64 | 2.69 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 38,862,200 |
